Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

875.43 +9.09 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1454 1454 1454 1454 0 -5.45(-0.37%)
Jul 29, 2021 1432 1460 1427 1459 0 +30.00(+2.10%)
Jul 28, 2021 1432 1445 1416 1429 0 +13.64(+0.96%)
Jul 27, 2021 1423 1439 1410 1415 0 -15.46(-1.08%)
Jul 26, 2021 1418 1434 1415 1431 0 +8.18(+0.57%)
Jul 23, 2021 1434 1434 1420 1423 0 -10.00(-0.70%)
Jul 22, 2021 1442 1442 1420 1433 0 -11.81(-0.82%)
Jul 21, 2021 1446 1467 1440 1444 0 +9.09(+0.63%)
Jul 20, 2021 1414 1436 1403 1435 0 +28.18(+2.00%)
Jul 19, 2021 1433 1433 1392 1407 0 -37.27(-2.58%)
Jul 16, 2021 1458 1464 1442 1444 0 -16.37(-1.12%)
Jul 15, 2021 1487 1494 1458 1461 0 -26.36(-1.77%)
Jul 14, 2021 1464 1494 1462 1487 0 +20.91(+1.43%)
Jul 13, 2021 1442 1467 1436 1466 0 +35.45(+2.48%)
Jul 12, 2021 1437 1442 1426 1431 0 +2.73(+0.19%)
Jul 09, 2021 1426 1436 1420 1428 0 +11.82(+0.83%)
Jul 08, 2021 1401 1421 1395 1416 0 +0.00(+0.00%)
Jul 07, 2021 1432 1432 1405 1416 0 -13.64(-0.95%)
Jul 06, 2021 1473 1473 1424 1430 0 -33.63(-2.30%)
Jul 05, 2021 1427 1469 1427 1464 0 +87.27(+6.34%)
Jul 02, 2021 1390 1391 1367 1376 0 -10.91(-0.79%)
Jun 30, 2021 1387 1387 1387 1387 0 +6.36(+0.46%)
Jun 29, 2021 1409 1424 1380 1381 0 -21.82(-1.56%)
Jun 28, 2021 1402 1412 1392 1403 0 +0.91(+0.06%)
Jun 25, 2021 1386 1414 1379 1402 0 +18.18(+1.31%)
Jun 24, 2021 1385 1387 1352 1384 0 +15.46(+1.13%)
Jun 23, 2021 1345 1384 1334 1368 0 +25.45(+1.90%)
Jun 22, 2021 1331 1344 1314 1343 0 +13.64(+1.03%)
Jun 21, 2021 1305 1342 1301 1329 0 +36.36(+2.81%)
Jun 18, 2021 1326 1326 1293 1293 0 -35.45(-2.67%)
Jun 17, 2021 1345 1345 1310 1328 0 -20.91(-1.55%)
Jun 16, 2021 1311 1355 1307 1349 0 +50.00(+3.85%)
Jun 15, 2021 1322 1331 1279 1299 0 -24.55(-1.85%)
Jun 14, 2021 1247 1336 1247 1324 0 +79.09(+6.36%)
Jun 11, 2021 1242 1246 1224 1245 0 +6.36(+0.51%)
Jun 10, 2021 1236 1244 1215 1238 0 +9.09(+0.74%)
Jun 09, 2021 1255 1255 1227 1229 0 -21.81(-1.74%)
Jun 08, 2021 1245 1262 1241 1251 0 +9.09(+0.73%)
Jun 07, 2021 1240 1247 1228 1242 0 +4.54(+0.37%)
Jun 04, 2021 1232 1245 1221 1237 0 +13.64(+1.11%)
Jun 03, 2021 1243 1244 1210 1224 0 -22.73(-1.82%)
Jun 02, 2021 1255 1278 1242 1246 0 +2.73(+0.22%)
Jun 01, 2021 1266 1266 1240 1244 0 -6.36(-0.51%)
May 31, 2021 1258 1261 1236 1250 0 +9.09(+0.73%)
May 28, 2021 1246 1257 1240 1241 0 +0.00(+0.00%)
May 27, 2021 1245 1260 1236 1241 0 +9.09(+0.74%)
May 26, 2021 1224 1240 1217 1232 0 +16.36(+1.35%)
May 25, 2021 1224 1242 1215 1215 0 -0.91(-0.07%)
May 21, 2021 1216 1216 1216 1216 0 +9.09(+0.75%)
May 20, 2021 1205 1216 1198 1207 0 +3.64(+0.30%)
May 19, 2021 1214 1215 1191 1204 0 -10.91(-0.90%)
May 18, 2021 1201 1221 1187 1215 0 +9.09(+0.75%)
May 17, 2021 1227 1231 1203 1205 0 -13.64(-1.12%)
May 14, 2021 1226 1227 1196 1219 0 +0.91(+0.07%)
May 13, 2021 1235 1245 1213 1218 0 -10.91(-0.89%)
May 12, 2021 1249 1252 1227 1229 0 -13.63(-1.10%)
May 11, 2021 1259 1259 1228 1243 0 -20.00(-1.58%)
May 10, 2021 1280 1292 1258 1263 0 -12.73(-1.00%)
May 07, 2021 1300 1305 1258 1275 0 +10.00(+0.79%)
May 06, 2021 1302 1317 1236 1265 0 -70.91(-5.31%)
May 05, 2021 1318 1349 1317 1336 0 +18.19(+1.38%)
May 04, 2021 1314 1325 1299 1318 0 +2.72(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.